Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ceva Inc (NQ: CEVA )

19.98 +0.22 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 8.710 8.850 8.620 8.680 50,426 -0.05(-0.57%)
Jun 29, 2009 8.790 8.870 8.240 8.730 47,365 -0.03(-0.34%)
Jun 26, 2009 8.610 8.790 8.220 8.760 254,406 +0.07(+0.81%)
Jun 25, 2009 8.200 8.690 8.200 8.690 45,933 +0.38(+4.57%)
Jun 24, 2009 8.400 8.480 8.220 8.310 18,501 +0.01(+0.12%)
Jun 23, 2009 8.340 8.470 8.290 8.300 68,277 +0.05(+0.61%)
Jun 22, 2009 8.360 8.380 8.200 8.250 45,947 -0.14(-1.67%)
Jun 19, 2009 8.510 8.540 8.300 8.390 102,047 -0.06(-0.71%)
Jun 18, 2009 8.660 8.690 8.270 8.450 34,985 -0.25(-2.87%)
Jun 17, 2009 7.990 8.850 7.930 8.700 90,891 +0.75(+9.43%)
Jun 16, 2009 8.170 8.300 7.920 7.950 26,576 -0.10(-1.24%)
Jun 15, 2009 7.970 8.050 7.820 8.050 36,486 +0.02(+0.25%)
Jun 12, 2009 7.970 8.040 7.900 8.030 24,050 +0.02(+0.25%)
Jun 11, 2009 7.960 8.230 7.730 8.010 44,503 +0.10(+1.26%)
Jun 10, 2009 8.170 8.330 7.630 7.910 65,819 -0.16(-1.98%)
Jun 09, 2009 8.350 8.355 8.010 8.070 49,379 -0.23(-2.77%)
Jun 08, 2009 8.170 8.520 8.040 8.300 35,896 +0.22(+2.72%)
Jun 05, 2009 8.240 8.260 7.920 8.080 23,614 -0.06(-0.74%)
Jun 04, 2009 8.090 8.300 7.990 8.140 55,311 +0.07(+0.87%)
Jun 03, 2009 8.120 8.230 7.710 8.070 57,424 -0.12(-1.47%)
Jun 02, 2009 7.990 8.210 7.670 8.190 93,956 +0.16(+1.99%)
Jun 01, 2009 7.600 8.030 7.191 8.030 70,939 +0.42(+5.52%)
May 29, 2009 7.250 7.610 6.930 7.610 65,216 +0.37(+5.11%)
May 28, 2009 7.340 7.440 7.110 7.240 21,794 -0.06(-0.82%)
May 27, 2009 7.440 7.950 7.240 7.300 54,852 -0.14(-1.88%)
May 26, 2009 7.110 7.440 6.990 7.440 37,784 +0.25(+3.48%)
May 22, 2009 7.300 7.470 7.110 7.190 19,959 -0.09(-1.24%)
May 21, 2009 7.360 7.460 7.090 7.280 36,037 -0.20(-2.67%)
May 20, 2009 7.800 7.810 7.390 7.480 39,900 -0.28(-3.61%)
May 19, 2009 7.750 7.860 7.650 7.760 30,074 -0.07(-0.89%)
May 18, 2009 7.490 7.870 7.490 7.830 44,636 +0.41(+5.53%)
May 15, 2009 7.710 7.830 7.100 7.420 55,895 -0.25(-3.26%)
May 14, 2009 7.720 7.960 7.640 7.670 35,382 -0.04(-0.52%)
May 13, 2009 7.660 7.990 7.660 7.710 75,228 -0.09(-1.15%)
May 12, 2009 7.870 7.940 7.510 7.800 34,337 +0.00(+0.00%)
May 11, 2009 7.730 7.940 7.660 7.800 47,324 -0.12(-1.52%)
May 08, 2009 7.610 7.950 7.460 7.920 49,490 +0.40(+5.32%)
May 07, 2009 7.840 7.840 7.250 7.520 98,408 -0.32(-4.08%)
May 06, 2009 7.950 8.050 7.510 7.840 57,035 -0.05(-0.63%)
May 05, 2009 8.340 8.340 7.850 7.890 91,604 -0.09(-1.13%)
May 04, 2009 8.000 8.100 7.630 7.980 50,727 +0.03(+0.38%)
May 01, 2009 8.270 8.270 7.870 7.950 21,108 -0.30(-3.64%)
Apr 30, 2009 8.210 8.378 8.100 8.250 35,891 +0.13(+1.60%)
Apr 29, 2009 7.910 8.250 7.910 8.120 32,461 +0.31(+3.97%)
Apr 28, 2009 7.700 8.030 7.680 7.810 32,431 +0.06(+0.77%)
Apr 27, 2009 7.840 8.050 7.410 7.750 46,981 -0.26(-3.25%)
Apr 24, 2009 7.850 8.080 7.832 8.010 47,170 +0.25(+3.22%)
Apr 23, 2009 7.990 7.990 7.550 7.760 77,598 -0.25(-3.12%)
Apr 22, 2009 7.970 8.300 7.750 8.010 45,978 -0.04(-0.50%)
Apr 21, 2009 7.700 8.050 7.700 8.050 63,676 +0.30(+3.87%)
Apr 20, 2009 7.930 8.210 7.600 7.750 92,471 -0.42(-5.14%)
Apr 17, 2009 8.320 8.320 8.025 8.170 39,832 -0.12(-1.45%)
Apr 16, 2009 8.100 8.290 7.810 8.290 65,218 +0.30(+3.75%)
Apr 15, 2009 7.500 7.990 7.500 7.990 36,669 +0.46(+6.11%)
Apr 14, 2009 7.950 7.999 7.530 7.530 29,713 -0.56(-6.92%)
Apr 13, 2009 7.950 8.120 7.850 8.090 40,020 +0.04(+0.50%)
Apr 09, 2009 7.940 8.090 7.820 8.050 52,641 +0.23(+2.94%)
Apr 08, 2009 7.590 7.910 7.590 7.820 32,869 +0.32(+4.27%)
Apr 07, 2009 7.690 8.000 7.430 7.500 49,088 -0.28(-3.60%)
Apr 06, 2009 7.870 7.870 7.500 7.780 33,650 -0.07(-0.89%)
Apr 03, 2009 7.730 7.860 7.560 7.850 16,645 +0.05(+0.64%)
Apr 02, 2009 7.650 7.800 7.500 7.800 123,905 +0.22(+2.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.